Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.43 | 26.55 | 26.22 | 26.33 | 61,731 | +0.01(+0.03%) |
May 29, 2014 | 26.13 | 26.47 | 25.81 | 26.33 | 46,908 | +0.20(+0.76%) |
May 28, 2014 | 25.90 | 26.30 | 25.67 | 26.13 | 76,723 | +0.07(+0.27%) |
May 27, 2014 | 26.17 | 26.91 | 25.95 | 26.06 | 62,996 | +0.05(+0.21%) |
May 23, 2014 | 25.54 | 26.00 | 26.00 | 26.00 | 81,487 | +0.51(+1.99%) |
May 22, 2014 | 25.52 | 25.74 | 25.24 | 25.50 | 15,551 | +0.12(+0.48%) |
May 21, 2014 | 25.66 | 25.75 | 24.94 | 25.37 | 94,145 | -0.08(-0.33%) |
May 20, 2014 | 25.22 | 25.84 | 24.68 | 25.46 | 143,602 | +0.09(+0.36%) |
May 19, 2014 | 25.32 | 25.68 | 25.07 | 25.37 | 57,632 | +0.02(+0.09%) |
May 16, 2014 | 25.12 | 25.36 | 24.82 | 25.34 | 87,290 | +0.14(+0.55%) |
May 15, 2014 | 25.37 | 25.53 | 24.76 | 25.21 | 62,843 | -0.39(-1.53%) |
May 14, 2014 | 25.89 | 25.99 | 25.24 | 25.60 | 106,419 | -0.26(-1.01%) |
May 13, 2014 | 27.03 | 27.03 | 25.85 | 25.86 | 76,961 | -1.23(-4.54%) |
May 12, 2014 | 26.59 | 27.34 | 26.37 | 27.09 | 86,096 | +0.50(+1.88%) |
May 09, 2014 | 25.80 | 26.72 | 25.49 | 26.59 | 117,184 | +0.59(+2.28%) |
May 08, 2014 | 24.03 | 26.37 | 24.03 | 26.00 | 271,257 | +2.43(+10.30%) |
May 07, 2014 | 23.20 | 23.65 | 22.92 | 23.57 | 108,715 | +0.32(+1.39%) |
May 06, 2014 | 23.66 | 23.75 | 23.19 | 23.25 | 84,248 | -0.55(-2.32%) |
May 05, 2014 | 23.87 | 23.97 | 23.38 | 23.80 | 112,494 | -0.35(-1.43%) |
May 02, 2014 | 23.61 | 24.41 | 23.59 | 24.14 | 110,427 | +0.51(+2.14%) |
May 01, 2014 | 23.96 | 24.84 | 22.29 | 23.64 | 259,433 | -0.62(-2.57%) |
Apr 30, 2014 | 23.68 | 24.45 | 23.30 | 24.26 | 106,027 | +0.42(+1.77%) |
Apr 29, 2014 | 24.45 | 24.61 | 23.63 | 23.84 | 54,514 | -0.39(-1.62%) |
Apr 28, 2014 | 24.52 | 24.71 | 23.76 | 24.23 | 73,259 | -0.26(-1.07%) |
Apr 25, 2014 | 24.95 | 25.07 | 24.27 | 24.49 | 92,690 | -0.66(-2.63%) |
Apr 24, 2014 | 25.34 | 25.46 | 25.03 | 25.15 | 85,525 | -0.11(-0.43%) |
Apr 23, 2014 | 25.59 | 25.84 | 25.21 | 25.26 | 91,804 | -0.41(-1.59%) |
Apr 22, 2014 | 25.62 | 26.00 | 25.33 | 25.67 | 73,140 | +0.00(+0.00%) |
Apr 21, 2014 | 25.48 | 25.85 | 25.18 | 25.67 | 58,693 | +0.13(+0.51%) |
Apr 17, 2014 | 25.09 | 25.54 | 25.54 | 25.54 | 55,583 | +0.38(+1.53%) |
Apr 16, 2014 | 25.16 | 25.69 | 24.72 | 25.15 | 57,151 | +0.22(+0.89%) |
Apr 15, 2014 | 25.16 | 25.16 | 24.34 | 24.93 | 46,339 | -0.13(-0.52%) |
Apr 14, 2014 | 24.97 | 25.21 | 24.64 | 25.06 | 87,970 | +0.40(+1.64%) |
Apr 11, 2014 | 24.73 | 25.03 | 24.40 | 24.66 | 106,149 | -0.34(-1.37%) |
Apr 10, 2014 | 26.02 | 26.27 | 24.98 | 25.00 | 129,169 | -1.14(-4.35%) |
Apr 09, 2014 | 26.14 | 26.20 | 25.78 | 26.13 | 60,514 | +0.18(+0.68%) |
Apr 08, 2014 | 25.85 | 26.51 | 25.40 | 25.96 | 86,598 | +0.21(+0.83%) |
Apr 07, 2014 | 26.15 | 26.76 | 24.90 | 25.75 | 150,110 | -0.61(-2.31%) |
Apr 04, 2014 | 27.23 | 27.26 | 26.13 | 26.36 | 114,570 | -0.62(-2.29%) |
Apr 03, 2014 | 27.07 | 27.15 | 26.84 | 26.97 | 70,193 | -0.09(-0.34%) |
Apr 02, 2014 | 27.05 | 27.22 | 26.88 | 27.07 | 85,971 | +0.00(+0.00%) |
Apr 01, 2014 | 26.62 | 27.12 | 26.51 | 27.07 | 89,843 | +0.41(+1.54%) |
Mar 31, 2014 | 25.90 | 26.78 | 25.90 | 26.65 | 101,032 | +0.86(+3.34%) |
Mar 28, 2014 | 25.57 | 26.35 | 25.57 | 25.79 | 106,081 | +0.16(+0.62%) |
Mar 27, 2014 | 25.52 | 25.74 | 25.47 | 25.63 | 83,915 | +0.09(+0.36%) |
Mar 26, 2014 | 26.17 | 26.17 | 25.49 | 25.54 | 82,322 | -0.36(-1.38%) |
Mar 25, 2014 | 26.01 | 26.20 | 25.45 | 25.90 | 59,206 | +0.04(+0.15%) |
Mar 24, 2014 | 26.22 | 26.45 | 25.55 | 25.86 | 126,255 | -0.38(-1.45%) |
Mar 21, 2014 | 26.07 | 26.39 | 25.99 | 26.24 | 360,504 | +0.16(+0.61%) |
Mar 20, 2014 | 25.68 | 26.34 | 25.48 | 26.08 | 68,993 | +0.31(+1.21%) |
Mar 19, 2014 | 25.73 | 25.97 | 25.62 | 25.77 | 63,742 | +0.06(+0.24%) |
Mar 18, 2014 | 25.98 | 26.38 | 25.53 | 25.71 | 116,728 | -0.27(-1.06%) |
Mar 17, 2014 | 25.29 | 26.26 | 25.29 | 25.98 | 149,543 | +0.96(+3.84%) |
Mar 14, 2014 | 24.92 | 25.60 | 24.88 | 25.02 | 67,249 | -0.08(-0.33%) |
Mar 13, 2014 | 26.11 | 26.11 | 24.99 | 25.11 | 82,901 | -0.87(-3.35%) |
Mar 12, 2014 | 25.52 | 26.07 | 25.52 | 25.97 | 96,184 | +0.23(+0.89%) |
Mar 11, 2014 | 26.17 | 26.54 | 25.39 | 25.75 | 82,395 | -0.47(-1.77%) |
Mar 10, 2014 | 25.90 | 26.31 | 25.38 | 26.21 | 108,889 | +0.18(+0.67%) |
Mar 07, 2014 | 26.08 | 26.23 | 25.92 | 26.04 | 41,937 | +0.17(+0.65%) |
Mar 06, 2014 | 25.64 | 25.92 | 25.25 | 25.87 | 85,358 | +0.21(+0.83%) |
Mar 05, 2014 | 25.82 | 26.04 | 25.34 | 25.65 | 96,259 | -0.10(-0.38%) |
Mar 04, 2014 | 25.25 | 26.66 | 25.25 | 25.75 | 205,290 | +0.87(+3.49%) |